日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

グローセル(9995)の株価時系列情報

グローセル(9995)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1994/12/30 3,180 3,250 3,150 3,240 14,000
1994/12/29 3,200 3,200 3,140 3,200 18,000
1994/12/28 3,170 3,250 3,100 3,200 86,000
1994/12/27 3,170 3,200 3,160 3,190 64,000
1994/12/26 3,240 3,260 3,150 3,160 86,000
1994/12/22 3,000 3,300 3,000 3,260 316,000
1994/12/21 2,890 3,060 2,890 3,000 162,000
1994/12/20 2,810 2,880 2,810 2,880 24,000
1994/12/19 2,850 2,850 2,850 2,850 1,000
1994/12/16 2,810 2,860 2,780 2,780 38,000
1994/12/15 2,820 2,820 2,780 2,780 9,000
1994/12/14 2,800 2,840 2,790 2,820 14,000
1994/12/13 2,800 2,800 2,800 2,800 4,000
1994/12/12 2,870 2,870 2,800 2,850 38,000
1994/12/09 2,800 2,940 2,800 2,900 76,000
1994/12/08 2,740 2,780 2,710 2,750 14,000
1994/12/07 2,660 2,750 2,660 2,710 22,000
1994/12/06 2,630 2,630 2,630 2,630 1,000
1994/12/05 2,660 2,660 2,620 2,620 3,000
1994/12/02 2,700 2,700 2,660 2,660 3,000
1994/12/01 2,600 2,700 2,600 2,700 8,000
1994/11/30 2,560 2,680 2,530 2,680 9,000
1994/11/29 2,590 2,590 2,520 2,590 6,000
1994/11/28 2,680 2,680 2,630 2,630 6,000
1994/11/25 2,700 2,700 2,700 2,700 5,000
1994/11/24 2,700 2,700 2,700 2,700 1,000
1994/11/21 2,710 2,740 2,660 2,740 6,000
1994/11/18 2,770 2,770 2,750 2,750 7,000
1994/11/17 2,810 2,840 2,770 2,840 7,000
1994/11/16 2,860 2,860 2,760 2,860 18,000
1994/11/15 2,880 2,880 2,880 2,880 2,000
1994/11/14 2,900 2,900 2,900 2,900 3,000
1994/11/11 2,830 2,910 2,830 2,900 43,000
1994/11/10 2,810 2,810 2,790 2,790 2,000
1994/11/09 2,750 2,830 2,730 2,830 13,000
1994/11/08 2,800 2,850 2,720 2,850 11,000
1994/11/07 2,830 2,850 2,800 2,850 6,000
1994/11/04 2,820 2,870 2,800 2,870 7,000
1994/11/02 2,900 2,900 2,850 2,860 13,000
1994/11/01 2,940 2,970 2,890 2,890 47,000
1994/10/31 2,870 2,950 2,820 2,950 34,000
1994/10/28 2,880 2,900 2,800 2,900 19,000
1994/10/27 2,890 2,900 2,800 2,900 29,000
1994/10/26 2,840 2,900 2,800 2,900 12,000
1994/10/25 2,860 2,890 2,830 2,890 33,000
1994/10/24 2,900 2,900 2,890 2,900 16,000
1994/10/21 2,910 2,950 2,860 2,910 28,000
1994/10/20 2,910 2,940 2,900 2,900 35,000
1994/10/19 2,920 2,950 2,880 2,950 41,000
1994/10/18 2,930 2,930 2,900 2,910 24,000
1994/10/17 2,980 2,980 2,910 2,930 28,000
1994/10/14 3,000 3,000 2,940 2,970 209,000
1994/10/13 2,880 2,950 2,860 2,950 152,000
1994/10/12 2,870 2,890 2,840 2,890 97,000
1994/10/11 2,880 2,880 2,850 2,870 77,000
1994/10/07 2,800 2,870 2,780 2,870 68,000
1994/10/06 2,800 2,800 2,750 2,780 27,000
1994/10/05 2,800 2,810 2,770 2,800 45,000
1994/10/04 2,700 2,830 2,700 2,800 75,000
1994/10/03 2,850 2,870 2,710 2,710 49,000
1994/09/30 2,880 2,920 2,850 2,860 220,000
1994/09/29 2,840 2,920 2,780 2,890 485,000
1994/09/28 2,690 2,870 2,690 2,840 646,000
1994/09/27 2,690 2,690 2,690 2,690 640,000

このページの先頭へ